CNlight Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.550	2.570	2.410	2.440	2.440	30,525,417
2022-07-29	2.620	2.650	2.520	2.530	2.530	25,830,800
2022-07-28	2.700	2.710	2.580	2.600	2.600	32,366,695
2022-07-27	2.770	2.820	2.640	2.700	2.700	27,934,706
2022-07-26	2.630	2.750	2.610	2.750	2.750	26,121,945
2022-07-25	2.670	2.700	2.600	2.620	2.620	31,834,542
2022-07-22	2.670	2.730	2.600	2.730	2.730	52,039,848
2022-07-21	2.470	2.600	2.430	2.600	2.600	23,309,442
2022-07-20	2.460	2.490	2.370	2.480	2.480	33,103,919
2022-07-19	2.470	2.540	2.430	2.460	2.460	27,690,810
2022-07-18	2.490	2.580	2.450	2.500	2.500	28,699,352
2022-07-15	2.380	2.530	2.380	2.510	2.510	40,824,568
2022-07-14	2.510	2.600	2.410	2.420	2.420	56,046,400
2022-07-13	2.660	2.680	2.450	2.540	2.540	79,304,121
2022-07-12	2.530	2.580	2.510	2.580	2.580	15,707,220
2022-07-11	2.350	2.460	2.330	2.460	2.460	68,267,892
2022-07-08	2.340	2.340	2.340	2.340	2.340	5,513,423
2022-07-07	2.110	2.230	2.080	2.230	2.230	29,658,770
2022-07-06	2.130	2.210	2.110	2.120	2.120	19,855,623
2022-07-05	2.160	2.180	2.100	2.150	2.150	25,871,682
2022-07-04	2.060	2.150	2.030	2.150	2.150	26,760,867
2022-07-01	2.100	2.100	2.020	2.050	2.050	27,370,576
2022-06-30	2.080	2.180	2.070	2.100	2.100	23,030,590
2022-06-29	2.130	2.150	2.060	2.100	2.100	38,440,011
2022-06-28	2.100	2.210	2.090	2.170	2.170	50,865,123
2022-06-27	1.990	2.100	1.920	2.100	2.100	37,520,083
2022-06-24	2.000	2.060	1.980	2.000	2.000	27,979,209
2022-06-23	2.030	2.080	1.970	1.980	1.980	47,203,831
2022-06-22	2.220	2.230	2.070	2.070	2.070	52,422,204
2022-06-21	2.210	2.250	2.110	2.180	2.180	61,306,270
2022-06-20	2.110	2.150	2.100	2.150	2.150	32,288,474
2022-06-17	1.930	2.050	1.920	2.050	2.050	43,182,920
2022-06-16	1.920	1.990	1.850	1.950	1.950	40,835,558
2022-06-15	2.040	2.060	1.860	1.900	1.900	71,010,512
2022-06-14	1.900	1.960	1.890	1.960	1.960	33,010,655
2022-06-13	1.780	1.870	1.770	1.870	1.870	54,382,183
2022-06-10	1.830	1.860	1.750	1.780	1.780	66,114,451
2022-06-09	1.880	1.880	1.770	1.770	1.770	16,422,400
2022-06-08	1.700	1.790	1.660	1.790	1.790	47,894,602
2022-06-07	1.710	1.710	1.620	1.700	1.700	66,449,822
2022-06-06	1.630	1.630	1.630	1.630	1.630	1,911,732
2022-06-02	1.550	1.550	1.540	1.550	1.550	15,818,782
2022-06-01	1.410	1.480	1.400	1.480	1.480	8,665,768
2022-05-31	1.400	1.430	1.390	1.410	1.410	8,682,741
2022-05-30	1.420	1.440	1.390	1.400	1.400	8,100,841
2022-05-27	1.460	1.470	1.400	1.430	1.430	7,016,700
2022-05-26	1.440	1.470	1.400	1.460	1.460	7,926,605
2022-05-25	1.410	1.460	1.410	1.450	1.450	7,610,020
2022-05-24	1.480	1.500	1.410	1.430	1.430	11,307,445
2022-05-23	1.480	1.500	1.460	1.480	1.480	11,667,517
2022-05-20	1.490	1.510	1.460	1.480	1.480	9,652,600
2022-05-19	1.420	1.480	1.410	1.470	1.470	11,122,062
2022-05-18	1.390	1.450	1.390	1.440	1.440	11,890,800
2022-05-17	1.390	1.410	1.370	1.390	1.390	5,623,872
2022-05-16	1.410	1.420	1.380	1.390	1.390	7,866,427
2022-05-13	1.380	1.420	1.360	1.410	1.410	10,189,965
2022-05-12	1.410	1.430	1.370	1.370	1.370	14,538,456
2022-05-11	1.380	1.420	1.360	1.380	1.380	12,176,386
2022-05-10	1.360	1.380	1.340	1.360	1.360	11,805,931
2022-05-09	1.340	1.380	1.330	1.380	1.380	14,719,605

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.